Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

9th Apr 2025 07:00

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, April 09

www.bodycote.com

9 April 2025

Bodycote plc

Share Buyback Programme - Transactions in Own Securities

Bodycote plc (the Company) announces that, in accordance with the terms of its share buyback extension programme announced on 20 December 2024 (the Extended Programme) it has purchased the following number of its ordinary shares of 173/11 pence each (Ordinary Shares) through HSBC Bank PLC:

Date of purchase:	8 April 2025
Aggregate number of ordinary shares purchased:	45,000
Highest price paid per share (pence per share):	495.6p
Lowest price paid per share (pence per share):	478.4p
Volume weighted average price paid per share (pence per share)	489.6536p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,789,865 Ordinary Shares in issue, with no shares held in treasury. This figure represents the total number of voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains the detailed breakdown of the individual trades made by HSBC Bank PLC on behalf of the Company as part of the Programme.

Since the commencement of this Extended Programme, the Company has purchased a total of 2,686,548 Ordinary Shares. In addition to the 8,979,759 Ordinary Shares purchased under the Share Buyback Programme which commenced in March 2024 and concluded in January 2025, the Company has purchased a total of 11,666,307 Ordinary Shares.

This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.

For further information, please contact:

Bodycote plc

Jim Fairbairn, Chief Executive Officer

Ben Fidler, Chief Financial Officer

Peter Lapthorn, Head of FP&A and Investor Relations

Tel: +44 1625 505300

FTI Consulting

Richard Mountain

Susanne Yule

Tel: +44 203 727 1340

Schedule of Purchases

Transaction Details:

Issuer name: Bodycote plc

ISIN: GB00B3FLWH99

LEI: 213800V93QFW53NB7Y29

Intermediary name: HSBC Bank PLC

Intermediary code: HBEU

Time zone: GMT

Currency: GBP

Individual Transactions:

Number of shares purchased	Transaction price (per share)	Time of transaction	Transaction reference	Venue
89	482.8	08:01:12	R8OZJ1ZP01	XLON
86	482.8	08:01:30	R8OZJ1ZP4C	XLON
29	478.8	08:02:00	110000AOC	CHIX
58	483.2	08:06:18	R8OZJ1ZRP5	XLON
89	483.2	08:06:18	R8OZJ1ZRP6	XLON
15	485	08:08:55	R8OZJ1ZSIZ	XLON
15	485	08:08:55	R8OZJ1ZSI0	XLON
48	485	08:08:55	010000BGB	BATE
29	485	08:08:55	110000GVG	CHIX
47	485	08:08:55	010000BGC	BATE
29	485	08:08:55	110000GVH	CHIX
39	485	08:08:56	010000BGJ	BATE
37	485	08:08:56	010000BGK	BATE
41	485	08:08:56	110000GW4	CHIX
11	485	08:08:56	R8OZJ1ZSI6	XLON
36	485	08:08:56	110000GW5	CHIX
13	485	08:08:56	R8OZJ1ZSI7	XLON
86	487.4	08:10:50	R8OZJ1ZS3L	XLON
87	487.4	08:10:50	R8OZJ1ZS3M	XLON
31	486.4	08:11:00	R8OZJ1ZS5L	XLON
60	486.4	08:11:00	040810980003724	AQXE
19	485.2	08:13:04	R8OZJ1ZTMF	XLON
32	485.2	08:13:04	R8OZJ1ZTNG	XLON
37	485.2	08:13:04	010000D07	BATE
25	485.2	08:13:04	010000D08	BATE
32	485.2	08:13:04	040810980004007	AQXE
28	485.2	08:13:04	040810980004008	AQXE
38	478.4	08:14:31	010000DF1	BATE
36	478.4	08:14:31	110000KKN	CHIX
18	478.4	08:14:31	R8OZJ1ZT0A	XLON
34	479.4	08:16:00	110000LGS	CHIX
36	479.4	08:19:02	R8OZJ1ZU51	XLON
40	479.4	08:19:02	R8OZJ1ZU52	XLON
30	479.4	08:19:02	010000F2N	BATE
41	479.4	08:19:02	010000F2O	BATE
32	479.4	08:19:02	040810980004941	AQXE
47	479.4	08:19:02	040810980004942	AQXE
127	481.8	08:20:58	E0MdFR61OdM0	TRQX
136	481.8	08:20:58	E0MdFR61OdM2	TRQX
57	481	08:21:30	E0MdFR61Olfq	TRQX
56	481	08:21:30	E0MdFR61Olfs	TRQX
16	481	08:21:30	R8OZJ1ZVKZ	XLON
60	481	08:21:30	110000OKW	CHIX
54	481	08:21:30	110000OKX	CHIX
22	481	08:21:30	R8OZJ1ZVK0	XLON
46	481.8	08:22:48	E0MdFR61P4Z3	TRQX
38	481.8	08:22:48	R8OZJ1ZVPM	XLON
49	481.8	08:22:48	E0MdFR61P4Z5	TRQX
40	481.8	08:22:48	R8OZJ1ZVPN	XLON
43	481.8	08:22:48	110000P84	CHIX
45	481.8	08:22:48	110000P85	CHIX
62	483.8	08:25:21	110000QDW	CHIX
60	483.8	08:25:30	110000QG6	CHIX
31	483.8	08:25:30	R8OZJ1ZV5R	XLON
30	483.8	08:25:30	R8OZJ1ZV5S	XLON
42	484.2	08:27:01	110000R9U	CHIX
39	484.2	08:27:01	110000R9V	CHIX
48	484.2	08:27:01	040810980005872	AQXE
46	484.2	08:27:01	040810980005873	AQXE
11	483.2	08:27:18	110000RI9	CHIX
11	483.2	08:27:18	110000RIA	CHIX
26	483.2	08:27:18	R8OZJ1ZWIY	XLON
27	483.2	08:27:18	010000HCL	BATE
27	483.2	08:27:18	010000HCM	BATE
26	483.2	08:27:18	R8OZJ1ZWIZ	XLON
16	483.2	08:27:20	R8OZJ1ZWIB	XLON
16	483.2	08:27:20	R8OZJ1ZWIC	XLON
14	483.2	08:27:20	010000HDQ	BATE
14	483.2	08:27:20	010000HDR	BATE
14	482.4	08:31:37	010000IQ5	BATE
19	482.4	08:31:37	110000TQ9	CHIX
13	482.4	08:31:37	010000IQ6	BATE
19	482.4	08:31:37	110000TQA	CHIX
24	482.4	08:31:37	R8OZJ1ZWFO	XLON
23	482.4	08:31:37	R8OZJ1ZWFP	XLON
13	482.8	08:31:49	110000TYD	CHIX
13	482.8	08:31:49	110000TYE	CHIX
17	482.8	08:31:52	110000U0E	CHIX
2	482.8	08:31:52	110000U0F	CHIX
92	484.2	08:34:06	040810980007423	AQXE
14	484.2	08:34:06	040810980007424	AQXE
87	483.8	08:35:11	040810980007731	AQXE
89	483.8	08:35:11	040810980007732	AQXE
35	482.8	08:35:15	110000VX8	CHIX
33	482.8	08:35:15	110000VX9	CHIX
32	482.8	08:35:15	010000JZA	BATE
30	482.8	08:35:15	010000JZB	BATE
14	483.8	08:37:04	E0MdFR61StsR	TRQX
11	483.6	08:37:04	010000KME	BATE
11	483.8	08:37:04	040810980008032	AQXE
13	483.6	08:37:18	010000KQL	BATE
136	484.2	08:37:55	110000XFI	CHIX
62	483.8	08:39:08	110000XZ1	CHIX
61	483.8	08:39:08	110000XZ2	CHIX
74	483.8	08:39:08	010000LCT	BATE
74	483.8	08:39:08	010000LCU	BATE
17	483.6	08:40:05	110000YB3	CHIX
5	483.6	08:40:05	110000YB3	CHIX
11	483.6	08:40:05	010000LKA	BATE
10	483.6	08:40:05	R8OZJ1ZYYG	XLON
25	483.6	08:40:05	E0MdFR61Tgg3	TRQX
11	483.6	08:40:05	010000LKB	BATE
20	483.6	08:40:05	110000YB5	CHIX
23	483.6	08:40:05	E0MdFR61Tgg5	TRQX
11	483.6	08:40:05	R8OZJ1ZYYH	XLON
22	483.6	08:40:05	040810980008414	AQXE
20	483.6	08:40:05	040810980008415	AQXE
92	487.2	08:41:10	040810980008543	AQXE
33	487.2	08:41:10	040810980008546	AQXE
56	487.4	08:41:10	040810980008546	AQXE
19	485	08:41:57	110000Z3H	CHIX
19	485	08:41:57	110000Z3I	CHIX
32	485	08:41:57	R8OZJ1ZYB3	XLON
32	485	08:41:57	R8OZJ1ZYB4	XLON
12	485	08:42:20	010000M9Q	BATE
12	485	08:42:20	010000M9R	BATE
16	485	08:42:20	110000ZF9	CHIX
16	485	08:42:20	110000ZFA	CHIX
10	485	08:42:20	040810980008709	AQXE
10	485	08:42:20	040810980008710	AQXE
29	485	08:45:38	1100010TM	CHIX
32	485	08:45:38	R8OZJ1ZZZG	XLON
29	485	08:45:38	1100010TN	CHIX
29	485	08:45:38	R8OZJ1ZZZH	XLON
18	485	08:46:48	1100011C9	CHIX
17	485	08:46:48	1100011CA	CHIX
14	485	08:48:41	R8OZJ1Z0GU	XLON
13	485	08:48:41	R8OZJ1Z0GV	XLON
21	484.2	08:50:44	R8OZJ1Z0RD	XLON
10	484.2	08:50:44	R8OZJ1Z0RE	XLON
22	484.2	08:50:44	1100012ZS	CHIX
29	484.2	08:50:44	1100012ZT	CHIX
19	484.2	08:50:44	010000OIH	BATE
24	484.2	08:50:44	010000OII	BATE
24	484.2	08:50:44	040810980009738	AQXE
26	484.2	08:50:44	040810980009739	AQXE
87	484.8	08:51:54	040810980009880	AQXE
93	484.8	08:51:54	040810980009881	AQXE
93	486.2	09:00:01	040810980010734	AQXE
86	486.2	09:00:01	040810980010735	AQXE
25	485.4	09:00:05	R8OZJ1Z12Y	XLON
26	485.4	09:00:05	R8OZJ1Z12Z	XLON
22	485.4	09:00:05	11000176Q	CHIX
22	485.4	09:00:05	11000176R	CHIX
41	485.4	09:00:05	040810980010749	AQXE
42	485.4	09:00:05	040810980010750	AQXE
16	484.8	09:04:49	R8OZJ1Z2R8	XLON
17	484.8	09:04:49	R8OZJ1Z2R9	XLON
34	484.8	09:04:49	11000199C	CHIX
33	484.8	09:04:49	11000199D	CHIX
41	484.8	09:04:49	040810980011285	AQXE
14	484.8	09:04:49	040810980011286	AQXE
4	484.8	09:04:49	040810980011286	AQXE
13	484.8	09:04:49	040810980011286	AQXE
55	485	09:06:19	110001AL8	CHIX
4	484.8	09:06:19	110001AL9	CHIX
37	485	09:06:19	040810980011569	AQXE
89	485	09:06:19	040810980011570	AQXE
91	485	09:06:19	040810980011571	AQXE
1	485	09:06:19	040810980011572	AQXE
54	485	09:06:19	040810980011573	AQXE
32	486.6	09:09:44	E0MdFR61aTSF	TRQX
20	486.6	09:09:44	E0MdFR61aTSH	TRQX
13	486.6	09:09:44	R8OZJ1Z3KP	XLON
4	486.6	09:09:44	R8OZJ1Z3KQ	XLON
15	486.6	09:09:44	110001C85	CHIX
15	486.6	09:09:44	010000U5Q	BATE
22	486.6	09:09:44	010000U5R	BATE
25	486.6	09:09:44	110001C86	CHIX
6	486.6	09:09:44	R8OZJ1Z3KQ	XLON
11	486.6	09:09:44	040810980011930	AQXE
10	486.6	09:09:44	040810980011931	AQXE
22	486.4	09:10:35	E0MdFR61adZD	TRQX
19	486.4	09:10:35	E0MdFR61adZF	TRQX
9	486.4	09:10:35	R8OZJ1Z3O9	XLON
10	486.4	09:10:35	R8OZJ1Z3OA	XLON
19	486.4	09:10:35	110001CL0	CHIX
20	486.4	09:10:35	010000UDM	BATE
20	486.4	09:10:35	010000UDN	BATE
18	486.4	09:10:35	110001CL1	CHIX
11	486.4	09:11:16	110001CSI	CHIX
10	486.4	09:11:16	110001CSJ	CHIX
9	486.6	09:12:19	E0MdFR61b05d	TRQX
9	486.4	09:13:10	110001DQ4	CHIX
32	485	09:13:16	E0MdFR61bBv3	TRQX
27	485	09:13:16	E0MdFR61bBv5	TRQX
12	485	09:13:16	R8OZJ1Z33V	XLON
13	485	09:13:16	110001DQP	CHIX
26	485	09:13:16	010000V55	BATE
30	485	09:13:16	010000V56	BATE
10	485	09:13:16	110001DQQ	CHIX
10	485	09:13:16	R8OZJ1Z33X	XLON
9	485	09:13:16	040810980012301	AQXE
11	485	09:13:16	040810980012302	AQXE
27	484.4	09:17:04	010000W2W	BATE
23	484.4	09:17:04	010000W2X	BATE
11	484.4	09:17:04	R8OZJ1Z4IQ	XLON
11	484.4	09:17:04	110001F49	CHIX
29	484.4	09:17:04	E0MdFR61buGy	TRQX
11	484.4	09:17:04	110001F4A	CHIX
27	484.4	09:17:04	E0MdFR61buH0	TRQX
11	484.4	09:17:04	R8OZJ1Z4IR	XLON
14	484.4	09:17:04	040810980012678	AQXE
14	484.4	09:17:04	040810980012679	AQXE
12	484.4	09:19:28	R8OZJ1Z4U3	XLON
11	484.4	09:19:28	R8OZJ1Z4U4	XLON
25	484.4	09:19:28	110001G1G	CHIX
23	484.4	09:19:28	110001G1H	CHIX
20	484.4	09:19:28	010000WOX	BATE
17	484.4	09:19:28	E0MdFR61cLSP	TRQX
19	484.4	09:19:28	010000WOY	BATE
16	484.4	09:19:28	E0MdFR61cLSR	TRQX
10	484.4	09:21:25	010000X61	BATE
17	484.4	09:21:25	010000X62	BATE
21	484.4	09:23:02	E0MdFR61d39w	TRQX
27	484.4	09:23:02	R8OZJ1Z4DV	XLON
22	484.4	09:23:02	010000XHM	BATE
9	484.4	09:23:02	010000XHN	BATE
21	484.4	09:23:02	040810980013236	AQXE
94	484.6	09:28:01	R8OZJ1Z517	XLON
86	484.6	09:28:01	R8OZJ1Z518	XLON
89	484.8	09:28:02	R8OZJ1Z519	XLON
86	484.8	09:28:02	R8OZJ1Z51A	XLON
88	484.8	09:28:02	R8OZJ1Z51B	XLON
90	484.8	09:28:02	R8OZJ1Z51C	XLON
87	484.8	09:28:02	R8OZJ1Z51D	XLON
91	484.8	09:28:02	R8OZJ1Z51E	XLON
86	484.8	09:28:02	R8OZJ1Z51F	XLON
19	484.6	09:28:12	110001JGE	CHIX
18	484.6	09:28:12	110001JGF	CHIX
10	484.6	09:28:12	R8OZJ1Z52K	XLON
24	484.6	09:28:12	010000YTK	BATE
21	484.6	09:28:12	E0MdFR61dvvL	TRQX
18	484.6	09:28:12	010000YTL	BATE
17	484.6	09:28:12	E0MdFR61dvvN	TRQX
21	484.6	09:28:12	R8OZJ1Z52L	XLON
9	484.6	09:29:08	110001JSR	CHIX
15	484.6	09:29:08	R8OZJ1Z56A	XLON
10	484.6	09:29:08	R8OZJ1Z56B	XLON
23	484.6	09:30:43	010000ZCL	BATE
20	484.6	09:30:43	110001KEC	CHIX
23	484.6	09:30:43	E0MdFR61eP1p	TRQX
26	484.6	09:30:43	040810980013989	AQXE
18	484.4	09:31:53	E0MdFR61ebre	TRQX
25	484.4	09:31:53	010000ZN4	BATE
13	484.4	09:31:53	110001KTK	CHIX
14	484.4	09:31:53	R8OZJ1Z6JX	XLON
18	484.4	09:31:53	040810980014066	AQXE
33	486.4	09:45:28	E0MdFR61h38M	TRQX
36	486.4	09:45:28	E0MdFR61h38O	TRQX
57	486.4	09:45:28	110001PMT	CHIX
49	486.4	09:45:28	110001PMU	CHIX
33	486.8	09:46:24	110001PWC	CHIX
32	486.8	09:46:24	110001PWD	CHIX
25	486.8	09:46:24	0100012OF	BATE
24	486.8	09:46:24	0100012OG	BATE
15	486.8	09:49:55	0100013FT	BATE
14	486.8	09:49:55	110001R27	CHIX
13	486.8	09:49:55	0100013FU	BATE
16	486.8	09:49:55	110001R28	CHIX
20	486.2	09:50:13	110001RC2	CHIX
17	486.2	09:50:13	0100013NC	BATE
17	486.2	09:50:13	0100013ND	BATE
21	486.2	09:50:13	110001RC3	CHIX
30	486.2	09:50:13	E0MdFR61hrkx	TRQX
20	486.2	09:50:13	R8OZJ1Z8JQ	XLON
31	486.2	09:50:13	E0MdFR61hrkz	TRQX
21	486.2	09:50:13	R8OZJ1Z8JR	XLON
85	486.8	09:52:28	110001S5N	CHIX
85	486.8	09:52:28	110001S5O	CHIX
24	486.4	09:53:07	0100014ER	BATE
26	486.4	09:53:07	110001SHD	CHIX
11	486.4	09:53:07	R8OZJ1Z8WD	XLON
24	486.4	09:53:08	E0MdFR61iMsa	TRQX
29	486.4	09:53:08	0100014ES	BATE
22	486.4	09:53:08	110001SHE	CHIX
26	486.4	09:53:08	E0MdFR61iMsc	TRQX
12	486.4	09:53:08	R8OZJ1Z8WE	XLON
2	486.4	09:53:08	110001SHE	CHIX
54	487.6	09:55:09	0100014RN	BATE
35	487.6	09:55:09	110001T2V	CHIX
34	487.4	09:55:11	0100014SQ	BATE
53	487.4	09:55:11	110001T4L	CHIX
53	488.2	10:02:01	110001VID	CHIX
33	488.2	10:02:01	0100016AL	BATE
50	488.2	10:02:01	0100016AM	BATE
40	488.2	10:02:01	110001VIE	CHIX
58	488	10:03:51	0100016QE	BATE
31	488	10:03:51	110001W6M	CHIX
56	488	10:03:51	0100016QF	BATE
30	488	10:03:51	110001W6N	CHIX
42	487.8	10:04:07	110001W9O	CHIX
41	487.8	10:04:07	110001W9P	CHIX
47	487.8	10:04:07	0100016S2	BATE
46	487.8	10:04:07	0100016S3	BATE
29	487.4	10:06:02	R8OZJ1ZAS7	XLON
29	487.4	10:06:02	R8OZJ1ZAS8	XLON
32	487.4	10:06:02	010001769	BATE
29	487.4	10:06:02	110001WVJ	CHIX
33	487.4	10:06:02	01000176A	BATE
30	487.4	10:06:02	110001WVK	CHIX
36	488.6	10:12:27	R8OZJ1ZBSP	XLON
38	488.6	10:12:27	R8OZJ1ZBSQ	XLON
54	488.6	10:12:27	110001YRM	CHIX
47	488.6	10:12:27	110001YRN	CHIX
17	488.6	10:12:27	R8OZJ1ZBSS	XLON
35	488.6	10:12:28	R8OZJ1ZBSS	XLON
54	488.6	10:12:28	R8OZJ1ZBS3	XLON
34	488.6	10:12:34	110001YZL	CHIX
35	488.6	10:12:34	110001YZM	CHIX
15	489.6	10:19:45	R8OZJ1ZCUA	XLON
15	489.6	10:19:45	R8OZJ1ZCUB	XLON
45	489.6	10:19:45	0100019UT	BATE
32	489.6	10:19:45	1100021AW	CHIX
45	489.6	10:19:45	0100019UU	BATE
32	489.6	10:19:45	1100021AX	CHIX
72	489.8	10:19:45	0100019UV	BATE
26	488.6	10:21:25	010001A5W	BATE
24	488.6	10:21:25	010001A5X	BATE
25	488.6	10:21:25	1100021RD	CHIX
28	488.6	10:21:25	E0MdFR61mjil	TRQX
13	488.6	10:21:25	R8OZJ1ZC3Y	XLON
28	488.6	10:21:25	1100021RE	CHIX
24	488.6	10:21:25	E0MdFR61mjin	TRQX
5	488.6	10:21:25	R8OZJ1ZC3Z	XLON
7	488.6	10:21:25	R8OZJ1ZC3Z	XLON
19	488	10:21:29	1100021U7	CHIX
7	488	10:23:59	1100021U7	CHIX
24	488	10:23:59	1100022R5	CHIX
21	488	10:23:59	R8OZJ1ZDJJ	XLON
23	488	10:23:59	E0MdFR61n9FX	TRQX
23	488	10:23:59	E0MdFR61n9FZ	TRQX
21	488	10:23:59	R8OZJ1ZDJK	XLON
17	488	10:23:59	010001ATX	BATE
9	488.6	10:32:25	R8OZJ1ZEHX	XLON
10	488.6	10:32:25	E0MdFR61oQL5	TRQX
2	488.6	10:32:25	E0MdFR61oQL7	TRQX
91	488.6	10:32:25	110002697	CHIX
85	488.6	10:32:25	E0MdFR61oQM4	TRQX
89	488.4	10:32:56	1100026GG	CHIX
87	488.4	10:32:56	1100026GH	CHIX
37	488.2	10:35:00	1100026WS	CHIX
49	488.2	10:35:00	R8OZJ1ZENQ	XLON
38	488.2	10:35:00	1100026WT	CHIX
52	488.2	10:35:00	R8OZJ1ZENR	XLON
27	488	10:36:15	E0MdFR61ovwB	TRQX
27	488	10:36:15	E0MdFR61ovwD	TRQX
13	488	10:36:15	R8OZJ1ZETY	XLON
30	488	10:36:15	010001DYT	BATE
30	488	10:36:15	010001DYU	BATE
4	488	10:36:15	R8OZJ1ZETZ	XLON
9	488	10:36:15	R8OZJ1ZETZ	XLON
14	488	10:36:35	E0MdFR61oz7I	TRQX
3	488	10:36:35	E0MdFR61oz7K	TRQX
12	488	10:36:35	E0MdFR61oz7K	TRQX
43	488.8	10:46:25	110002AUW	CHIX
45	488.8	10:46:25	110002AUX	CHIX
48	488.8	10:46:25	010001G10	BATE
43	488.8	10:46:25	010001G11	BATE
16	488.2	10:54:03	R8OZJ1ZFAK	XLON
17	488.2	10:54:03	R8OZJ1ZFAL	XLON
38	488.2	10:54:03	110002DAM	CHIX
35	488.2	10:54:03	010001HPR	BATE
35	488.2	10:54:03	010001HPS	BATE
33	488.2	10:54:03	110002DAN	CHIX
40	487.6	10:54:44	E0MdFR61rQSs	TRQX
36	487.6	10:54:44	E0MdFR61rQSu	TRQX
18	487.6	10:54:44	R8OZJ1ZFF2	XLON
17	487.6	10:54:44	R8OZJ1ZFF3	XLON
21	487.6	10:54:44	010001I1B	BATE
14	487.6	10:54:44	110002DTV	CHIX
20	487.6	10:54:44	010001I1C	BATE
12	487.6	10:54:44	110002DTW	CHIX
85	487.8	10:54:44	010001I1G	BATE
10	487.2	10:58:34	040810980019458	AQXE
21	487.2	11:00:04	E0MdFR61sGoP	TRQX
20	487.2	11:00:04	E0MdFR61sGoR	TRQX
17	487.2	11:00:04	R8OZJ10GX5	XLON
18	487.2	11:00:04	110002FT9	CHIX
15	487.2	11:00:04	010001JEE	BATE
16	487.2	11:00:04	010001JEF	BATE
18	487.2	11:00:04	110002FTA	CHIX
18	487.2	11:00:04	R8OZJ10GX6	XLON
5	487.2	11:00:51	110002G6W	CHIX
15	487.2	11:00:51	110002G6X	CHIX
25	489.2	11:05:10	110002HYA	CHIX
24	489.2	11:05:10	110002HYB	CHIX
40	489.2	11:05:10	010001KUV	BATE
11	489.2	11:05:10	R8OZJ10HPS	XLON
38	489.2	11:05:10	010001KUW	BATE
11	489.2	11:05:10	R8OZJ10HPT	XLON
14	489.2	11:05:11	040810980020041	AQXE
14	489.2	11:05:11	040810980020042	AQXE
14	488.2	11:12:02	010001M91	BATE
29	488.2	11:12:02	E0MdFR61u6rr	TRQX
25	488.2	11:12:02	E0MdFR61u6rt	TRQX
19	488.2	11:12:02	010001M92	BATE
12	488.2	11:12:02	110002JRS	CHIX
12	488.2	11:12:02	R8OZJ10HA9	XLON
21	488.2	11:12:02	110002JRT	CHIX
10	488.2	11:20:45	E0MdFR61vGKO	TRQX
18	488.2	11:20:45	040810980020983	AQXE
12	488.2	11:20:45	040810980020984	AQXE
30	487.2	11:21:09	E0MdFR61vJWt	TRQX
31	487.2	11:21:09	E0MdFR61vJWv	TRQX
10	487.2	11:21:09	110002MI3	CHIX
25	487.2	11:21:09	010001O8G	BATE
26	487.2	11:21:09	010001O8H	BATE
11	487.2	11:21:09	110002MI4	CHIX
9	487.2	11:22:41	R8OZJ10I69	XLON
9	487.2	11:22:41	R8OZJ10I6A	XLON
11	487.2	11:22:41	110002MUU	CHIX
11	487.2	11:22:41	110002MUV	CHIX
91	486.8	11:22:41	R8OZJ10I6D	XLON
79	486.8	11:22:41	R8OZJ10I6E	XLON
6	486.8	11:22:41	R8OZJ10I6F	XLON
81	486.8	11:22:41	R8OZJ10I7G	XLON
8	486.8	11:22:41	R8OZJ10I7H	XLON
91	487	11:22:42	R8OZJ10I7I	XLON
93	487	11:22:42	R8OZJ10I7J	XLON
89	487	11:22:42	R8OZJ10I7K	XLON
93	486.8	11:22:42	R8OZJ10I7L	XLON
77	486.8	11:22:42	R8OZJ10I7M	XLON
89	487	11:22:42	R8OZJ10I7N	XLON
81	487	11:22:42	R8OZJ10I7O	XLON
8	487	11:22:42	R8OZJ10I7O	XLON
90	487	11:22:42	110002MUX	CHIX
25	486.2	11:22:43	110002MV0	CHIX
19	486.2	11:22:43	110002MV2	CHIX
15	486.2	11:24:10	R8OZJ10ICL	XLON
15	486.2	11:24:10	R8OZJ10ICM	XLON
12	486.2	11:32:37	R8OZJ10J0Z	XLON
9	486.2	11:32:37	E0MdFR61wgMj	TRQX
11	486.2	11:32:37	E0MdFR61wgMl	TRQX
13	486.2	11:32:37	R8OZJ10J00	XLON
9	486.2	11:32:37	110002P41	CHIX
9	486.2	11:32:37	010001Q46	BATE
12	486.2	11:32:37	010001Q47	BATE
11	486.2	11:32:37	110002P42	CHIX
9	486.2	11:32:37	040810980022037	AQXE
11	486.2	11:32:37	040810980022038	AQXE
91	486	11:32:42	R8OZJ10J09	XLON
33	487.8	11:45:13	E0MdFR61yBS8	TRQX
33	487.8	11:45:13	E0MdFR61yBSA	TRQX
28	487.8	11:45:13	R8OZJ10KYI	XLON
27	487.8	11:45:13	110002S22	CHIX
19	487.8	11:45:13	110002S23	CHIX
29	487.8	11:45:13	R8OZJ10KYK	XLON
8	487.8	11:45:13	110002S23	CHIX
31	488.4	11:50:01	E0MdFR61ykw4	TRQX
32	488.4	11:50:01	E0MdFR61ykw6	TRQX
27	488.4	11:50:01	110002T9S	CHIX
27	488.4	11:50:01	010001STO	BATE
29	488.4	11:50:01	010001STP	BATE
30	488.4	11:50:01	110002T9T	CHIX
87	488.6	11:50:01	E0MdFR61yl3v	TRQX
25	487.8	11:50:42	R8OZJ10KDC	XLON
24	487.8	11:50:42	R8OZJ10KDD	XLON
22	487.8	11:50:42	E0MdFR61yrn2	TRQX
21	487.8	11:50:42	010001T3B	BATE
22	487.8	11:50:42	110002TNA	CHIX
22	487.8	11:50:42	010001T3C	BATE
23	487.8	11:50:42	110002TNB	CHIX
22	487.8	11:50:42	E0MdFR61yrn4	TRQX
88	488.4	11:50:42	010001T3G	BATE
32	487.6	11:51:34	E0MdFR61yxOX	TRQX
35	487.6	11:51:34	E0MdFR61yxOZ	TRQX
29	487.6	11:51:34	110002TY2	CHIX
29	487.6	11:51:34	010001T8R	BATE
27	487.6	11:51:34	010001T8S	BATE
28	487.6	11:51:34	110002TY3	CHIX
135	487.6	11:51:34	E0MdFR61yxOl	TRQX
117	487.8	11:51:34	110002TY4	CHIX
134	489.8	11:58:11	110002VTY	CHIX
127	489.8	11:58:11	110002VTZ	CHIX
13	488.8	11:58:12	110002VU4	CHIX
12	488.8	11:58:12	110002VU5	CHIX
28	488.8	11:58:12	010001UEW	BATE
34	488.8	11:58:12	E0MdFR61zkAz	TRQX
14	488.8	11:58:12	R8OZJ10L49	XLON
28	488.8	11:58:12	010001UEX	BATE
34	488.8	11:58:12	E0MdFR61zkB1	TRQX
13	488.8	11:58:12	R8OZJ10L4A	XLON
44	488.4	12:00:10	E0MdFR61zzdX	TRQX
41	488.4	12:00:10	E0MdFR61zzdZ	TRQX
17	488.4	12:00:10	R8OZJ10LA0	XLON
13	488.4	12:00:10	110002WE5	CHIX
14	488.4	12:00:10	010001UTM	BATE
16	488.4	12:00:10	010001UTN	BATE
15	488.4	12:00:10	110002WE6	CHIX
19	488.4	12:00:10	R8OZJ10LA1	XLON
24	487.8	12:05:03	E0MdFR620adP	TRQX
25	487.8	12:05:03	E0MdFR620adR	TRQX
11	487.8	12:05:03	R8OZJ10MLF	XLON
27	487.8	12:05:03	110002XI3	CHIX
24	487.8	12:05:03	010001VKZ	BATE
24	487.8	12:05:03	010001VL0	BATE
28	487.8	12:05:03	110002XI4	CHIX
11	487.8	12:05:03	R8OZJ10MMG	XLON
92	488.2	12:05:03	110002XI8	CHIX
85	488.2	12:05:03	110002XI9	CHIX
89	488.2	12:05:03	110002XID	CHIX
89	488.2	12:05:03	010001VL3	BATE
90	488.2	12:05:03	010001VL4	BATE
84	488.2	12:05:03	010001VL5	BATE
36	488.2	12:05:03	010001VL6	BATE
3	488.2	12:05:03	110002XIE	CHIX
86	488.4	12:05:03	110002XIR	CHIX
22	487.8	12:05:15	R8OZJ10MNO	XLON
23	487.8	12:05:15	R8OZJ10MNP	XLON
18	487.8	12:05:15	E0MdFR620dn5	TRQX
24	487.8	12:05:15	010001VO7	BATE
29	487.8	12:05:15	110002XNQ	CHIX
22	487.8	12:05:15	010001VO8	BATE
26	487.8	12:05:15	110002XNR	CHIX
20	487.8	12:05:15	E0MdFR620dn7	TRQX
85	488	12:05:15	E0MdFR620dol	TRQX
92	488	12:05:15	010001VO9	BATE
84	487.8	12:05:22	R8OZJ10MNW	XLON
85	487.8	12:05:22	R8OZJ10MNX	XLON
85	487.8	12:05:22	R8OZJ10MNY	XLON
89	487.8	12:05:22	010001VOY	BATE
9	487.2	12:10:15	R8OZJ10M1D	XLON
9	487.2	12:10:15	R8OZJ10M1E	XLON
21	487.2	12:10:15	E0MdFR621ESs	TRQX
25	487.2	12:10:15	010001WJG	BATE
18	487.2	12:10:15	110002YVU	CHIX
26	487.2	12:10:15	010001WJH	BATE
18	487.2	12:10:15	110002YVV	CHIX
21	487.2	12:10:15	E0MdFR621ESu	TRQX
9	487.2	12:10:15	010001WJJ	BATE
18	487.2	12:10:15	110002YW2	CHIX
10	487.2	12:10:15	110002YW3	CHIX
16	486.6	12:11:45	R8OZJ10MAR	XLON
26	486.6	12:11:45	R8OZJ10MAS	XLON
21	486.6	12:13:25	R8OZJ10NGH	XLON
20	486.6	12:13:25	R8OZJ10NGI	XLON
9	487	12:15:10	R8OZJ10NPX	XLON
17	489.8	12:34:20	R8OZJ10PGJ	XLON
16	489.8	12:34:20	R8OZJ10PGK	XLON
14	489.8	12:34:20	01000214M	BATE
13	489.8	12:34:20	01000214N	BATE
15	489.8	12:34:20	040810980026490	AQXE
14	489.8	12:34:20	040810980026491	AQXE
25	489.8	12:35:37	11000370R	CHIX
26	489.8	12:35:37	11000370S	CHIX
23	489.8	12:35:37	0100021E8	BATE
20	489.8	12:35:37	R8OZJ10PMK	XLON
24	489.8	12:35:37	0100021E9	BATE
21	489.8	12:35:37	R8OZJ10PML	XLON
18	489.8	12:36:34	1100037C4	CHIX
10	489.8	12:36:34	1100037C5	CHIX
9	489.8	12:36:34	R8OZJ10PON	XLON
34	491.2	12:38:33	1100038P0	CHIX
33	491.2	12:38:33	1100038P1	CHIX
54	491.2	12:38:33	R8OZJ10P3L	XLON
53	491.2	12:38:33	R8OZJ10P3M	XLON
7	491.2	12:46:39	110003BCM	CHIX
28	491.2	12:46:39	110003BCM	CHIX
18	491.2	12:46:39	R8OZJ10QTM	XLON
35	491.2	12:46:39	110003BCO	CHIX
18	491.2	12:46:39	R8OZJ10QTN	XLON
19	491.2	12:46:40	040810980027340	AQXE
10	492.6	12:53:51	110003ER3	CHIX
10	492.6	12:53:51	01000264B	BATE
13	492.6	12:53:51	040810980027888	AQXE
88	492.6	13:00:14	040810980028354	AQXE
13	492.6	13:00:14	040810980028355	AQXE
27	492	13:02:00	E0MdFR628oNp	TRQX
33	492	13:02:00	R8OZJ10SRC	XLON
9	492	13:02:00	110003HIS	CHIX
11	492	13:02:00	010002833	BATE
12	492	13:02:00	010002834	BATE
26	492	13:02:00	E0MdFR628oNr	TRQX
28	492	13:02:00	R8OZJ10SRD	XLON
17	492	13:03:23	E0MdFR6294eV	TRQX
16	492	13:03:23	E0MdFR6294eX	TRQX
22	491.6	13:04:45	110003IYZ	CHIX
21	491.6	13:04:45	110003IZ0	CHIX
25	491.6	13:04:45	E0MdFR629KR7	TRQX
20	491.6	13:04:45	01000290I	BATE
19	491.6	13:04:45	01000290J	BATE
24	491.6	13:04:45	E0MdFR629KR9	TRQX
22	491.6	13:04:45	040810980029762	AQXE
21	491.6	13:04:45	040810980029763	AQXE
22	491	13:05:35	E0MdFR629Rli	TRQX
22	491	13:05:35	E0MdFR629Rlk	TRQX
24	491	13:05:35	0100029CD	BATE
26	491	13:05:35	110003JBU	CHIX
24	491	13:05:35	0100029CE	BATE
26	491	13:05:35	110003JBV	CHIX
11	491.8	13:08:58	110003KQI	CHIX
9	491.8	13:08:58	110003KQJ	CHIX
11	491.8	13:08:58	E0MdFR629vJ0	TRQX
9	491.8	13:08:58	040810980030395	AQXE
27	491.6	13:20:30	110003O6J	CHIX
29	491.6	13:20:30	110003O6K	CHIX
23	491.6	13:20:30	E0MdFR62BMQV	TRQX
12	491.6	13:20:30	R8OZJ10UB0	XLON
24	491.6	13:20:30	E0MdFR62BMQX	TRQX
13	491.6	13:20:30	R8OZJ10UB1	XLON
10	491.6	13:21:04	E0MdFR62BRnU	TRQX
10	491.6	13:21:04	E0MdFR62BRnW	TRQX
11	491.6	13:21:04	110003OED	CHIX
12	491.6	13:21:04	110003OEE	CHIX
89	491.4	13:21:42	R8OZJ10VK7	XLON
18	490.8	13:21:47	010002CPT	BATE
17	490.8	13:21:47	010002CPU	BATE
23	490.8	13:21:47	110003OYZ	CHIX
18	490.8	13:21:47	R8OZJ10VL8	XLON
13	490.8	13:21:47	E0MdFR62Baxn	TRQX
22	490.8	13:21:47	110003OZ0	CHIX
12	490.8	13:21:47	E0MdFR62Baxp	TRQX
18	490.8	13:21:47	R8OZJ10VL9	XLON
19	490.8	13:21:47	040810980031393	AQXE
19	490.8	13:21:47	040810980031394	AQXE
15	490.8	13:21:47	E0MdFR62Bb8K	TRQX
17	490.8	13:21:47	R8OZJ10VLA	XLON
17	490.8	13:21:47	R8OZJ10VLB	XLON
16	490.8	13:21:47	E0MdFR62Bb8M	TRQX
16	490.8	13:21:47	110003OZ3	CHIX
21	490.8	13:21:47	010002CPX	BATE
21	490.8	13:21:47	010002CPY	BATE
16	490.8	13:21:47	110003OZ4	CHIX
17	490.8	13:21:47	040810980031396	AQXE
17	490.8	13:21:47	040810980031397	AQXE
28	491.4	13:30:38	R8OZJ10VF7	XLON
26	491.4	13:30:38	R8OZJ10VF8	XLON
37	491.4	13:30:38	110003S4H	CHIX
36	491.4	13:30:38	110003S4I	CHIX
26	491.4	13:30:38	040810980032038	AQXE
25	491.4	13:30:38	040810980032039	AQXE
27	491.2	13:30:43	110003S6O	CHIX
28	491.2	13:30:43	110003S6P	CHIX
32	491.2	13:30:43	010002ELJ	BATE
34	491.2	13:30:43	010002ELK	BATE
16	491.2	13:30:48	110003S8I	CHIX
17	491.2	13:30:48	110003S8J	CHIX
10	491.2	13:30:49	010002EMP	BATE
10	491.2	13:30:49	010002EMQ	BATE
88	491.2	13:31:00	010002EPC	BATE
87	491.2	13:31:00	010002EPD	BATE
20	491.2	13:31:00	010002EPE	BATE
72	491.2	13:31:00	R8OZJ10WHK	XLON
90	491.2	13:31:00	R8OZJ10WHL	XLON
18	491.2	13:31:00	R8OZJ10WHM	XLON
22	491	13:33:46	110003T87	CHIX
22	491	13:33:46	110003T88	CHIX
21	491	13:33:46	R8OZJ10WPB	XLON
19	491	13:33:46	010002FA7	BATE
19	491	13:33:46	010002FA8	BATE
20	491	13:33:46	R8OZJ10WPC	XLON
19	491.2	13:33:46	040810980032306	AQXE
12	491	13:33:47	R8OZJ10WQN	XLON
13	491	13:33:47	R8OZJ10WQO	XLON
13	491	13:33:47	010002FAU	BATE
14	491	13:33:47	010002FAV	BATE
93	491	13:33:47	R8OZJ10WQQ	XLON
89	491	13:33:47	R8OZJ10WQR	XLON
89	491	13:33:47	R8OZJ10WQS	XLON
89	491	13:33:47	R8OZJ10WQT	XLON
19	490.8	13:33:50	E0MdFR62DI1F	TRQX
19	490.8	13:33:50	E0MdFR62DI1H	TRQX
21	490.8	13:33:50	010002FB1	BATE
30	490.8	13:33:50	110003T9T	CHIX
21	490.8	13:33:50	010002FB2	BATE
31	490.8	13:33:50	110003T9U	CHIX
17	490.8	13:33:50	040810980032312	AQXE
17	490.8	13:33:51	040810980032313	AQXE
16	490.4	13:34:36	R8OZJ10WUV	XLON
13	490.4	13:34:36	R8OZJ10WUX	XLON
20	490.6	13:38:17	110003V1O	CHIX
23	490.6	13:38:17	010002GCY	BATE
19	490.6	13:38:17	010002GCZ	BATE
22	490.6	13:38:17	110003V1P	CHIX
12	490.6	13:39:49	110003VEX	CHIX
11	490.6	13:39:49	010002GM1	BATE
15	490.6	13:39:49	010002GM2	BATE
16	490.6	13:39:49	110003VEY	CHIX
9	490.6	13:39:49	R8OZJ10W86	XLON
17	490.2	13:40:21	R8OZJ10WA6	XLON
17	490.2	13:40:21	R8OZJ10WA7	XLON
16	490.2	13:40:21	E0MdFR62E9BT	TRQX
17	490.2	13:40:21	110003VNP	CHIX
17	490.2	13:40:21	110003VNQ	CHIX
16	490.2	13:40:21	E0MdFR62E9BV	TRQX
21	490.2	13:40:25	010002GSN	BATE
20	490.2	13:40:25	010002GSO	BATE
15	490.2	13:40:25	E0MdFR62EANh	TRQX
15	490.2	13:40:25	E0MdFR62EANj	TRQX
92	490.2	13:40:25	R8OZJ10WCX	XLON
85	490.2	13:40:42	R8OZJ10WDA	XLON
91	490.2	13:40:42	R8OZJ10WDB	XLON
5	490.2	13:40:42	R8OZJ10WDC	XLON
37	490.6	13:43:10	110003WWU	CHIX
35	490.6	13:43:10	110003WWV	CHIX
38	490.6	13:43:10	010002HEW	BATE
36	490.6	13:43:10	010002HEX	BATE
15	490.6	13:43:33	110003X80	CHIX
14	490.6	13:43:33	110003X81	CHIX
85	490.4	13:43:33	E0MdFR62EeMA	TRQX
40	490.6	13:47:06	010002IDV	BATE
44	490.6	13:47:06	010002IDW	BATE
46	490.6	13:47:06	110003YJF	CHIX
41	490.6	13:47:06	110003YJH	CHIX
47	491	13:47:51	110003YSB	CHIX
39	491	13:47:51	R8OZJ10X6A	XLON
44	491	13:47:51	110003YSC	CHIX
46	491	13:47:51	R8OZJ10X6C	XLON
53	490.8	13:48:16	110003YY0	CHIX
48	490.8	13:48:16	110003YY1	CHIX
35	490.8	13:48:16	R8OZJ10X7C	XLON
37	490.8	13:48:16	R8OZJ10X7D	XLON
4	492.4	14:03:02	1100044KU	CHIX
35	492.8	14:06:36	010002NEQ	BATE
39	492.8	14:06:36	010002NER	BATE
36	492.8	14:06:36	11000468G	CHIX
17	492.8	14:06:36	R8OZJ10ZFH	XLON
29	492.8	14:06:36	11000468H	CHIX
17	492.8	14:06:36	R8OZJ10ZFI	XLON
87	494.6	14:09:05	010002OKP	BATE
88	494.6	14:09:05	010002OKQ	BATE
34	495.2	14:13:15	010002R0P	BATE
77	495.6	14:14:24	010002RE1	BATE
26	495.4	14:15:13	R8OZJ10261	XLON
37	495.4	14:15:13	R8OZJ10262	XLON
16	495.4	14:15:13	010002RP7	BATE
25	495.4	14:15:13	010002RP8	BATE
16	495.4	14:15:13	040810980036108	AQXE
25	495.4	14:15:13	040810980036109	AQXE
19	495.4	14:19:37	R8OZJ103M0	XLON
19	495.4	14:19:37	R8OZJ103M1	XLON
25	495.4	14:19:37	010002STV	BATE
24	495.4	14:19:37	010002STW	BATE
18	495.4	14:19:37	110004FVK	CHIX
19	495.4	14:19:37	110004FVL	CHIX
28	495.4	14:19:37	040810980036482	AQXE
10	495.4	14:19:37	040810980036483	AQXE
18	495.4	14:20:20	010002T1W	BATE
89	495.4	14:20:20	010002T1X	BATE
16	494.8	14:20:20	R8OZJ103R8	XLON
16	494.8	14:20:20	R8OZJ103R9	XLON
27	494.8	14:20:20	010002T1Y	BATE
22	494.8	14:20:20	110004GB6	CHIX
23	494.8	14:20:20	010002T1Z	BATE
21	494.8	14:20:20	110004GB7	CHIX
1	495.2	14:20:20	010002T20	BATE
11	495.2	14:20:20	010002T22	BATE
11	495.2	14:20:20	010002T22	BATE
12	495.2	14:20:20	010002T22	BATE
90	495.2	14:20:30	010002T3H	BATE
81	495.2	14:20:30	010002T3I	BATE
8	495.4	14:20:30	010002T3J	BATE
88	495.4	14:20:30	010002T3K	BATE
10	494.8	14:22:34	R8OZJ103ZN	XLON
13	494.8	14:22:40	110004HCY	CHIX
13	494.8	14:22:40	010002TN2	BATE
15	494.8	14:22:40	010002TN3	BATE
30	494	14:22:59	E0MdFR62Ky4k	TRQX
30	494	14:22:59	E0MdFR62Ky4m	TRQX
16	494	14:22:59	R8OZJ1030Y	XLON
16	494	14:22:59	R8OZJ1030Z	XLON
14	494	14:23:40	R8OZJ1032C	XLON
13	494	14:23:40	R8OZJ1032D	XLON
7	494	14:23:40	110004HWK	CHIX
5	494	14:24:33	110004HWK	CHIX
12	494	14:24:33	110004IC0	CHIX
19	494	14:24:33	040810980036868	AQXE
19	494	14:24:33	040810980036869	AQXE
86	493.8	14:24:33	010002U8V	BATE
92	493.8	14:24:33	010002U8W	BATE
10	493.8	14:24:33	010002U8X	BATE
82	493.8	14:24:33	010002U8X	BATE
86	493.8	14:24:33	010002U8Z	BATE
17	493.8	14:24:33	010002U90	BATE
85	493.8	14:24:33	040810980036871	AQXE
89	493.8	14:24:33	110004IC2	CHIX
78	493.8	14:24:33	110004IC3	CHIX
92	493.8	14:24:33	110004IC4	CHIX
10	493.8	14:24:33	110004IC5	CHIX
28	493.8	14:24:33	110004IC6	CHIX
56	493.8	14:24:33	110004IC6	CHIX
36	493.8	14:24:33	110004IC8	CHIX
48	493.6	14:24:33	110004IC9	CHIX
88	493.8	14:24:33	110004ICA	CHIX
91	493.6	14:25:01	110004IOF	CHIX
91	494.4	14:26:06	R8OZJ104MS	XLON
26	494.4	14:27:23	R8OZJ104VY	XLON
24	494.4	14:27:23	R8OZJ104VZ	XLON
23	494.4	14:27:23	110004JYA	CHIX
20	494.4	14:27:23	010002VBH	BATE
18	494.4	14:27:23	010002VBI	BATE
22	494.4	14:27:23	110004JYB	CHIX
21	494.4	14:27:23	040810980037233	AQXE
20	494.4	14:27:23	040810980037234	AQXE
25	494.6	14:27:23	040810980037235	AQXE
27	494.6	14:30:04	E0MdFR62M7Q1	TRQX
29	494.6	14:30:04	E0MdFR62M7Q3	TRQX
10	494.6	14:30:04	R8OZJ104DR	XLON
32	494.6	14:30:04	110004M3G	CHIX
33	494.6	14:30:04	110004M3H	CHIX
11	494.6	14:30:04	R8OZJ104DS	XLON
18	494.6	14:30:04	040810980037581	AQXE
19	494.6	14:30:04	040810980037582	AQXE
27	494.6	14:30:04	110004M3S	CHIX
14	494.6	14:30:04	R8OZJ104D6	XLON
27	494.6	14:30:04	110004M5K	CHIX
16	494.6	14:30:14	110004MU8	CHIX
19	494.6	14:30:14	R8OZJ105HM	XLON
11	494.6	14:30:14	E0MdFR62MCt1	TRQX
17	494.6	14:30:14	110004MU9	CHIX
20	494.6	14:30:14	R8OZJ105HN	XLON
13	494.6	14:31:58	110004PAH	CHIX
11	494.6	14:31:58	040810980037862	AQXE
24	494.6	14:33:52	R8OZJ1060Y	XLON
25	494.6	14:33:52	R8OZJ1060Z	XLON
19	494.6	14:33:52	0100030EJ	BATE
24	494.6	14:33:52	110004S63	CHIX
35	494.6	14:33:52	E0MdFR62NIwB	TRQX
20	494.6	14:33:52	0100030EL	BATE
25	494.6	14:33:52	110004S64	CHIX
37	494.6	14:33:52	E0MdFR62NIwD	TRQX
24	494.6	14:33:52	040810980038226	AQXE
26	494.6	14:33:52	040810980038227	AQXE
16	494.4	14:36:00	R8OZJ107R8	XLON
16	494.4	14:36:00	R8OZJ107R9	XLON
21	494.4	14:36:00	E0MdFR62NnR6	TRQX
18	494.4	14:36:00	110004UTA	CHIX
18	494.4	14:36:00	01000326R	BATE
17	494.4	14:36:00	01000326S	BATE
18	494.4	14:36:00	110004UTB	CHIX
22	494.4	14:36:00	E0MdFR62NnR8	TRQX
18	494.4	14:36:00	040810980038529	AQXE
19	494.4	14:36:00	040810980038530	AQXE
24	493.8	14:36:01	E0MdFR62NoGH	TRQX
23	493.8	14:36:01	E0MdFR62NoGJ	TRQX
21	493.8	14:36:01	110004UXU	CHIX
22	493.8	14:36:01	010003292	BATE
20	493.8	14:36:01	010003293	BATE
19	493.8	14:36:01	110004UXV	CHIX
11	493.8	14:36:01	R8OZJ107SC	XLON
10	493.8	14:36:01	R8OZJ107SD	XLON
14	493.8	14:36:01	040810980038533	AQXE
13	493.8	14:36:01	040810980038534	AQXE
71	493.8	14:40:02	110004ZQ6	CHIX
68	493.8	14:40:02	110004ZQ7	CHIX
20	493.8	14:40:02	R8OZJ108WE	XLON
22	493.8	14:40:02	R8OZJ108WF	XLON
53	493.8	14:40:02	R8OZJ108XI	XLON
53	493.8	14:40:02	R8OZJ108XN	XLON
33	493.8	14:40:02	110004ZQF	CHIX
52	493.8	14:40:03	R8OZJ108XR	XLON
33	493.8	14:40:03	110004ZQH	CHIX
32	493.8	14:40:03	110004ZQI	CHIX
53	493.8	14:40:03	R8OZJ108XS	XLON
52	493.8	14:40:03	R8OZJ108XT	XLON
34	493.8	14:40:03	110004ZQL	CHIX
33	493.8	14:40:03	110004ZQM	CHIX
10	493.4	14:40:13	R8OZJ1084I	XLON
35	493.8	14:40:13	E0MdFR62OpZr	TRQX
43	493.8	14:40:13	11000502G	CHIX
12	493.4	14:40:13	11000502H	CHIX
7	493.8	14:40:13	E0MdFR62OpZr	TRQX
18	493.4	14:40:13	E0MdFR62OpZy	TRQX
16	493.4	14:40:36	0100035VF	BATE
11	493.4	14:40:36	E0MdFR62OwJr	TRQX
11	493.4	14:40:36	R8OZJ108BB	XLON
13	493.4	14:40:36	1100050O6	CHIX
21	493.4	14:40:36	1100050O7	CHIX
17	493.4	14:40:36	E0MdFR62OwJt	TRQX
17	493.4	14:40:36	R8OZJ108BC	XLON
10	493.4	14:40:36	040810980039228	AQXE
16	493.4	14:40:36	040810980039229	AQXE
17	493.4	14:40:36	R8OZJ108CN	XLON
13	493.4	14:40:36	R8OZJ108CO	XLON
5	493.4	14:40:57	R8OZJ108CO	XLON
19	493.4	14:40:57	R8OZJ109IY	XLON
20	493.4	14:40:57	01000366X	BATE
17	493.4	14:40:57	110005196	CHIX
11	493.4	14:40:57	01000366Y	BATE
14	493.4	14:40:57	110005197	CHIX
17	493.4	14:40:57	040810980039300	AQXE
11	493.4	14:40:57	040810980039301	AQXE
17	493.4	14:41:44	110005227	CHIX
14	493.4	14:41:44	110005228	CHIX
21	492.4	14:42:14	E0MdFR62PMDf	TRQX
15	492.4	14:42:14	R8OZJ109ZW	XLON
30	492.4	14:42:14	E0MdFR62PMDh	TRQX
17	492.4	14:42:14	1100052PU	CHIX
16	492.4	14:42:14	010003758	BATE
25	492.4	14:42:14	010003759	BATE
26	492.4	14:42:14	1100052PV	CHIX
17	492.4	14:42:14	040810980039471	AQXE
10	492.4	14:42:14	040810980039473	AQXE
17	492.6	14:42:15	R8OZJ109Z3	XLON
16	492.6	14:42:15	R8OZJ109Z4	XLON
18	492.6	14:42:15	01000375E	BATE
17	492.6	14:42:15	01000375F	BATE
29	493.4	14:43:13	0100037O0	BATE
27	493.4	14:43:13	0100037O1	BATE
15	493.4	14:43:13	R8OZJ109DC	XLON
13	493.4	14:43:13	E0MdFR62PayV	TRQX
12	493.4	14:43:13	E0MdFR62PayX	TRQX
14	493.4	14:43:13	R8OZJ109DD	XLON
34	493.4	14:43:13	R8OZJ109DF	XLON
27	493.4	14:43:13	E0MdFR62PbGQ	TRQX
26	493.4	14:43:13	E0MdFR62PbGS	TRQX
34	493.4	14:43:13	R8OZJ109EH	XLON
31	493.4	14:43:13	0100037O8	BATE
30	493.4	14:43:13	0100037O9	BATE
31	493.6	14:44:32	0100038DB	BATE
38	493.6	14:44:32	E0MdFR62Pr9D	TRQX
38	493.6	14:44:32	E0MdFR62Pr9F	TRQX
30	493.6	14:44:32	0100038DC	BATE
22	493.6	14:44:32	R8OZJ10AWR	XLON
22	493.6	14:44:32	R8OZJ10AWS	XLON
85	493.6	14:44:32	R8OZJ10AWT	XLON
90	493.8	14:46:24	E0MdFR62QJuX	TRQX
42	493.8	14:46:28	11000563N	CHIX
42	493.8	14:46:28	11000563O	CHIX
23	493.8	14:46:28	R8OZJ10BIR	XLON
24	493.8	14:46:28	R8OZJ10BIS	XLON
23	493.8	14:46:30	E0MdFR62QL6a	TRQX
23	493.8	14:46:30	E0MdFR62QL6c	TRQX
11	493.4	14:46:44	R8OZJ10BL3	XLON
10	493.4	14:46:44	R8OZJ10BL4	XLON
15	493.4	14:46:44	E0MdFR62QNsH	TRQX
18	493.4	14:46:44	11000569V	CHIX
27	493.4	14:46:44	0100039IZ	BATE
26	493.4	14:46:44	0100039J0	BATE
16	493.4	14:46:44	11000569W	CHIX
14	493.4	14:46:44	E0MdFR62QNsJ	TRQX
20	493.4	14:46:44	040810980040031	AQXE
19	493.4	14:46:44	040810980040032	AQXE
17	493.4	14:46:45	11000569Z	CHIX
25	493.4	14:46:45	0100039J3	BATE
25	493.4	14:46:45	0100039J4	BATE
17	493.4	14:46:45	1100056A0	CHIX
47	493.4	14:46:45	1100056A4	CHIX
47	493.4	14:46:45	1100056A5	CHIX
23	493.4	14:46:45	1100056A6	CHIX
28	492.6	14:47:28	E0MdFR62QYKm	TRQX
28	492.6	14:47:28	E0MdFR62QYKo	TRQX
84	493	14:47:28	11000575K	CHIX
90	493	14:47:28	11000575M	CHIX
16	493	14:47:28	110005767	CHIX
73	493	14:47:28	110005767	CHIX
89	493	14:47:28	11000576C	CHIX
55	493	14:47:28	11000576F	CHIX
36	493	14:47:28	11000576F	CHIX
89	493	14:47:28	11000576K	CHIX
91	493	14:47:28	11000576L	CHIX
85	493	14:47:28	11000576M	CHIX
86	493	14:47:28	11000576O	CHIX
86	493	14:47:28	11000576P	CHIX
84	493	14:47:28	11000576Q	CHIX
87	493	14:47:28	11000576R	CHIX
90	493	14:47:28	010003A4U	BATE
92	493	14:47:28	010003A4V	BATE
85	493	14:47:28	010003A4W	BATE
90	493	14:47:28	010003A4Y	BATE
2	493	14:47:28	010003A4Y	BATE
86	493	14:47:28	010003A51	BATE
90	493	14:47:28	010003A52	BATE
82	493	14:47:28	010003A53	BATE
5	493	14:47:28	010003A53	BATE
91	493	14:47:28	010003A55	BATE
90	493	14:47:28	010003A56	BATE
85	493	14:47:28	010003A57	BATE
86	493	14:47:28	010003A58	BATE
1	493	14:47:28	010003A59	BATE
70	493	14:47:28	010003A5A	BATE
89	493	14:47:28	110005770	CHIX
90	493	14:47:28	110005773	CHIX
90	493	14:47:28	110005774	CHIX
8	493	14:47:28	110005775	CHIX
90	493	14:47:29	R8OZJ10BU4	XLON
89	493	14:47:29	R8OZJ10BU5	XLON
11	493	14:48:26	R8OZJ10B2K	XLON
11	493	14:48:26	R8OZJ10B2L	XLON
16	493	14:48:36	1100058GQ	CHIX
16	493	14:48:36	1100058GR	CHIX
10	493	14:48:36	010003AVB	BATE
10	493	14:48:36	R8OZJ10B5H	XLON
10	493	14:48:36	010003AVC	BATE
10	493	14:48:36	R8OZJ10B5I	XLON
10	493	14:48:38	040810980040356	AQXE
10	493	14:48:38	040810980040357	AQXE
48	492.6	14:48:38	040810980040359	AQXE
44	492.6	14:48:38	040810980040360	AQXE
26	492.4	14:48:58	E0MdFR62Qush	TRQX
24	492.4	14:48:58	E0MdFR62Qusj	TRQX
17	492.4	14:48:59	R8OZJ10B99	XLON
16	492.4	14:48:59	R8OZJ10B9A	XLON
15	492.4	14:49:59	E0MdFR62RAyi	TRQX
16	492.4	14:49:59	E0MdFR62RAyk	TRQX
9	492.4	14:49:59	010003BSN	BATE
11	492.4	14:49:59	110005A2Q	CHIX
13	492.4	14:49:59	110005A2R	CHIX
11	492.4	14:49:59	040810980040592	AQXE
13	492.4	14:49:59	040810980040593	AQXE
26	492	14:50:28	E0MdFR62RHrO	TRQX
25	492	14:50:28	E0MdFR62RHrQ	TRQX
22	492	14:50:28	110005ALF	CHIX
21	492	14:50:28	010003C4Q	BATE
20	492	14:50:28	010003C4R	BATE
21	492	14:50:28	110005ALG	CHIX
18	492	14:50:50	110005BB8	CHIX
18	492	14:50:50	110005BB9	CHIX
16	491.8	14:50:50	R8OZJ10CY2	XLON
16	491.8	14:50:50	R8OZJ10CY3	XLON
17	491.8	14:50:50	E0MdFR62RMv1	TRQX
21	491.8	14:50:50	110005BBH	CHIX
16	491.8	14:50:50	010003CGF	BATE
16	491.8	14:50:50	010003CGG	BATE
20	491.8	14:50:50	110005BBI	CHIX
18	491.8	14:50:50	E0MdFR62RMv3	TRQX
17	491.8	14:50:50	040810980040781	AQXE
18	491.8	14:50:50	040810980040782	AQXE
89	491.8	14:50:50	R8OZJ10CY4	XLON
13	491.6	14:51:59	R8OZJ10CE7	XLON
14	491.6	14:51:59	R8OZJ10CE8	XLON
40	492.8	14:54:35	110005EE2	CHIX
44	492.8	14:54:35	110005EE3	CHIX
37	492.8	14:54:35	R8OZJ10D18	XLON
42	492.8	14:54:35	R8OZJ10D19	XLON
58	493	15:00:06	010003GM1	BATE
55	493	15:00:06	010003GM2	BATE
35	493	15:00:06	110005IGH	CHIX
32	493	15:00:06	110005IGI	CHIX
31	492.6	15:01:06	010003H7A	BATE
32	492.6	15:01:06	010003H7B	BATE
18	492.6	15:01:24	R8OZJ10F0X	XLON
33	492.6	15:01:24	110005JLW	CHIX
33	492.6	15:01:24	110005JLX	CHIX
18	492.6	15:01:24	R8OZJ10F0Y	XLON
53	492.6	15:01:24	010003HBM	BATE
55	492.6	15:01:24	010003HBN	BATE
37	492.6	15:01:24	010003HBQ	BATE
36	492.6	15:01:24	010003HBR	BATE
35	492.6	15:01:24	110005JM3	CHIX
34	492.6	15:01:24	110005JM4	CHIX
20	492.6	15:01:43	R8OZJ10F3B	XLON
11	492.6	15:01:43	110005JVX	CHIX
9	492.6	15:01:43	010003HHG	BATE
45	492.6	15:01:44	010003HHM	BATE
7	492.6	15:01:44	110005JXJ	CHIX
17	492.6	15:02:12	110005K9E	CHIX
1	492.6	15:02:12	110005K9E	CHIX
21	492.6	15:02:12	010003HPJ	BATE
58	493.2	15:03:40	110005LAX	CHIX
59	493.2	15:03:40	110005LAY	CHIX
13	493.2	15:05:10	110005MAT	CHIX
13	493.2	15:05:10	110005MAU	CHIX
15	493.2	15:05:10	010003IZP	BATE
16	493.2	15:05:10	010003IZQ	BATE
26	493.6	15:06:35	110005NE0	CHIX
35	493.6	15:06:35	010003JNG	BATE
34	493.6	15:06:35	010003JNH	BATE
5	493.6	15:06:35	110005NE1	CHIX
11	493.6	15:07:44	010003KAK	BATE
10	493.6	15:07:44	110005OHE	CHIX
12	493.6	15:07:44	110005OHF	CHIX
15	493.6	15:07:44	010003KAL	BATE
9	493.6	15:07:44	R8OZJ11HT1	XLON
9	493.6	15:07:44	E0MdFR62Un2g	TRQX
12	493.6	15:07:44	R8OZJ11HT2	XLON
22	493.4	15:11:01	E0MdFR62VPnN	TRQX
22	493.4	15:11:01	E0MdFR62VPnP	TRQX
38	493.4	15:11:01	110005RBJ	CHIX
14	493.4	15:11:01	010003M0Q	BATE
19	493.4	15:11:01	R8OZJ11IUI	XLON
14	493.4	15:11:01	010003M0R	BATE
38	493.4	15:11:01	110005RBK	CHIX
18	493.4	15:11:01	R8OZJ11IUJ	XLON
89	493.4	15:11:01	110005RC0	CHIX
44	493.6	15:17:50	110005W8A	CHIX
42	493.6	15:17:50	110005W8B	CHIX
46	493.6	15:17:50	010003OPD	BATE
45	493.6	15:17:50	010003OPE	BATE
47	493.6	15:17:50	010003OPG	BATE
44	493.6	15:17:50	110005W8E	CHIX
43	493.6	15:17:50	110005W8J	CHIX
45	493.6	15:17:50	010003OPM	BATE
43	493.6	15:17:50	010003OPN	BATE
41	493.6	15:17:50	110005W8K	CHIX
87	493.6	15:18:23	010003OY5	BATE
84	493.6	15:18:23	010003OY7	BATE
29	493.2	15:20:41	010003PUI	BATE
29	493.2	15:20:41	010003PUJ	BATE
26	493.2	15:20:41	110005XY4	CHIX
15	493.2	15:20:41	R8OZJ11K2N	XLON
25	493.2	15:20:41	110005XY5	CHIX
14	493.2	15:20:41	R8OZJ11K2O	XLON
20	493.2	15:20:41	040810980044458	AQXE
19	493.2	15:20:41	040810980044459	AQXE
31	493.2	15:20:41	110005XY7	CHIX
14	493.2	15:20:41	R8OZJ11K2Q	XLON
16	493.2	15:20:41	010003PUL	BATE
30	493.2	15:20:41	110005XY8	CHIX
10	493.2	15:20:41	E0MdFR62X20S	TRQX
9	493.2	15:20:41	E0MdFR62X20U	TRQX
20	493.2	15:20:41	040810980044460	AQXE
13	493.2	15:20:41	R8OZJ11K2S	XLON
14	493.2	15:20:41	010003PUM	BATE
18	493.2	15:20:41	040810980044461	AQXE
32	493.2	15:20:41	110005XYB	CHIX
15	493.2	15:20:41	010003PUN	BATE
14	493.2	15:20:41	R8OZJ11K2T	XLON
9	493.2	15:20:41	E0MdFR62X20v	TRQX
20	493.2	15:20:41	040810980044462	AQXE
28	493	15:20:50	010003PWU	BATE
31	493	15:20:50	110005Y32	CHIX
28	493	15:20:50	010003PWV	BATE
32	493	15:20:50	110005Y33	CHIX
10	493	15:20:50	E0MdFR62X3bk	TRQX
10	493	15:20:50	E0MdFR62X3bm	TRQX
17	493	15:20:50	040810980044476	AQXE
17	493	15:20:50	040810980044477	AQXE
28	493.2	15:22:44	E0MdFR62XKrr	TRQX
23	493.2	15:22:44	E0MdFR62XKrt	TRQX
19	493.2	15:22:44	110005ZI2	CHIX
27	493.2	15:22:44	110005ZI3	CHIX
21	493.2	15:22:44	010003QST	BATE
19	493.2	15:22:44	010003QSU	BATE
17	493.2	15:22:44	040810980044753	AQXE
10	493.2	15:22:54	E0MdFR62XN6T	TRQX
5	493.2	15:22:54	E0MdFR62XN6V	TRQX
2	493.2	15:22:54	110005ZRE	CHIX
7	493.2	15:23:02	110005ZRE	CHIX
16	493	15:24:27	R8OZJ11LQ7	XLON
15	493	15:24:27	R8OZJ11LQ8	XLON
21	493	15:24:27	11000613F	CHIX
21	493	15:24:27	11000613G	CHIX
17	493	15:24:28	E0MdFR62Xcox	TRQX
9	493	15:25:12	010003S33	BATE
13	493	15:25:12	1100061QN	CHIX
13	493	15:25:12	1100061QO	CHIX
9	493	15:25:12	R8OZJ11LXQ	XLON
11	493	15:25:12	E0MdFR62XkjW	TRQX
9	493	15:25:12	E0MdFR62XkjY	TRQX
10	493	15:25:12	040810980045252	AQXE
9	493	15:25:12	040810980045253	AQXE
93	493.2	15:28:11	R8OZJ11MRX	XLON
37	493.2	15:28:11	R8OZJ11MRY	XLON
50	493.2	15:28:11	R8OZJ11MRY	XLON
87	493.2	15:28:11	R8OZJ11MR0	XLON
85	493.2	15:28:11	R8OZJ11MR1	XLON
89	493.2	15:28:11	R8OZJ11MR2	XLON
87	493.2	15:28:11	R8OZJ11MR3	XLON
90	493.2	15:28:11	R8OZJ11MR4	XLON
87	493.2	15:28:11	R8OZJ11MR5	XLON
86	493.2	15:28:12	R8OZJ11MR6	XLON
54	493.2	15:28:12	R8OZJ11MR7	XLON
35	493.2	15:28:16	1100064I1	CHIX
36	493.2	15:28:16	1100064I2	CHIX
33	493.2	15:28:17	E0MdFR62YKur	TRQX
34	493.2	15:28:17	E0MdFR62YKut	TRQX
17	493.2	15:28:17	R8OZJ11MTX	XLON
20	493.2	15:28:17	R8OZJ11MTY	XLON
41	493.2	15:28:17	1100064NK	CHIX
27	493.2	15:28:17	R8OZJ11MTF	XLON
23	493.2	15:28:17	E0MdFR62YLRK	TRQX
40	493.2	15:28:17	1100064QD	CHIX
27	493	15:28:17	R8OZJ11MU3	XLON
23	493.2	15:28:17	E0MdFR62YLfV	TRQX
19	493	15:28:17	1100064RE	CHIX
17	493	15:28:17	010003TT0	BATE
16	493	15:28:17	E0MdFR62YLpw	TRQX
12	493	15:28:17	R8OZJ11MUE	XLON
23	493	15:28:17	040810980045737	AQXE
20	493	15:28:17	1100064RI	CHIX
18	493	15:28:17	010003TT3	BATE
17	493	15:28:17	E0MdFR62YLtb	TRQX
19	493	15:28:17	1100064RO	CHIX
36	493	15:28:17	1100064SF	CHIX
67	493	15:28:17	1100064SG	CHIX
92	493	15:28:17	1100064SH	CHIX
86	493	15:28:17	1100064SM	CHIX
86	493	15:28:17	1100064SN	CHIX
87	493	15:28:17	1100064SO	CHIX
40	493	15:28:17	1100064SV	CHIX
15	493	15:29:53	E0MdFR62Yekt	TRQX
13	493	15:29:53	110006641	CHIX
16	493	15:29:53	E0MdFR62Yekv	TRQX
28	493	15:29:53	R8OZJ11M3B	XLON
15	493	15:29:53	010003UPV	BATE
2	493	15:29:53	010003UPW	BATE
14	493	15:29:53	110006642	CHIX
27	493	15:29:53	R8OZJ11M3C	XLON
14	493	15:29:53	010003UPW	BATE
14	493	15:29:55	040810980045912	AQXE
3	493	15:29:55	040810980045913	AQXE
12	493	15:30:29	1100066T5	CHIX
52	492.6	15:30:37	1100066WI	CHIX
57	492.6	15:30:37	1100066WJ	CHIX
31	492.6	15:30:37	010003V75	BATE
34	492.6	15:30:37	010003V76	BATE
14	492.6	15:30:52	E0MdFR62Ys7p	TRQX
24	492.6	15:30:52	11000678R	CHIX
15	492.6	15:30:52	R8OZJ11MAV	XLON
25	492.6	15:30:52	11000678S	CHIX
16	492.6	15:30:52	E0MdFR62Ys7r	TRQX
17	492.6	15:30:52	R8OZJ11MAW	XLON
20	492.6	15:30:52	010003VEE	BATE
22	492.6	15:30:52	010003VEF	BATE
14	492.6	15:30:52	040810980046022	AQXE
15	492.6	15:30:52	040810980046023	AQXE
92	492.6	15:31:22	040810980046083	AQXE
14	492.2	15:35:54	R8OZJ11NEJ	XLON
33	492.2	15:35:54	R8OZJ11NEK	XLON
23	492.2	15:35:54	E0MdFR62ZlH9	TRQX
19	492.2	15:35:54	010003Y5V	BATE
16	492.2	15:35:54	110006BC1	CHIX
48	492.2	15:35:54	010003Y5W	BATE
38	492.2	15:35:54	110006BC2	CHIX
16	492.2	15:35:54	E0MdFR62ZlHB	TRQX
4	492.2	15:35:54	040810980046601	AQXE
11	492.2	15:35:58	040810980046601	AQXE
35	492.2	15:35:58	040810980046608	AQXE
13	492	15:36:14	010003YFM	BATE
22	492	15:36:14	010003YFN	BATE
16	492	15:37:36	110006CKD	CHIX
13	492	15:37:36	110006CKE	CHIX
18	492	15:37:46	R8OZJ11OP7	XLON
12	492	15:37:46	110006CPR	CHIX
11	492	15:37:46	010003Z2V	BATE
11	492	15:38:04	E0MdFR62a6UJ	TRQX
18	492	15:38:04	R8OZJ11OSU	XLON
11	492	15:38:04	R8OZJ11OSV	XLON
11	492	15:38:04	010003ZAF	BATE
8	492	15:38:04	110006CZW	CHIX
4	492	15:38:04	110006CZW	CHIX
9	492	15:38:04	040810980046830	AQXE
17	492	15:38:04	110006D0M	CHIX
17	492	15:38:04	E0MdFR62a6bc	TRQX
19	492	15:38:04	010003ZAT	BATE
16	492	15:38:04	R8OZJ11OSW	XLON
16	492	15:38:04	040810980046833	AQXE
15	491.4	15:40:33	R8OZJ11OBE	XLON
17	491.4	15:40:33	R8OZJ11OBF	XLON
17	491.4	15:40:33	E0MdFR62aTEX	TRQX
25	491.4	15:40:33	110006F26	CHIX
22	491.4	15:40:33	110006F27	CHIX
17	491.4	15:40:33	E0MdFR62aTEZ	TRQX
17	491.4	15:40:33	0100040NK	BATE
17	491.4	15:40:33	0100040NL	BATE
17	491.4	15:41:02	110006FI7	CHIX
17	491.4	15:41:02	110006FI8	CHIX
92	491.4	15:43:44	110006HEZ	CHIX
63	491.4	15:43:44	110006HF0	CHIX
29	491.4	15:43:44	110006HF0	CHIX
92	491.4	15:43:44	110006HF3	CHIX
14	490.6	15:44:57	R8OZJ11P0Q	XLON
9	490.6	15:44:57	R8OZJ11P0R	XLON
11	490.6	15:44:57	01000433E	BATE
24	490.6	15:44:57	01000433F	BATE
26	490.6	15:44:57	110006IKN	CHIX
14	490.6	15:44:57	110006IKO	CHIX
22	490.6	15:44:57	E0MdFR62b8B8	TRQX
8	490.6	15:44:57	E0MdFR62b8BA	TRQX
10	490.6	15:44:57	E0MdFR62b8BA	TRQX
13	490.6	15:44:57	040810980047863	AQXE
26	490.6	15:44:57	040810980047864	AQXE
15	490.4	15:45:08	0100043B6	BATE
26	490.4	15:45:08	110006IWR	CHIX
17	490.4	15:45:08	R8OZJ11P3T	XLON
14	490.4	15:45:08	E0MdFR62bATM	TRQX
14	490.4	15:45:08	R8OZJ11P3C	XLON
21	490.8	15:45:56	E0MdFR62bLoN	TRQX
5	490.8	15:45:56	E0MdFR62bLoN	TRQX
22	490.8	15:45:56	R8OZJ11QHC	XLON
22	490.8	15:45:56	110006K1J	CHIX
10	490.8	15:46:18	R8OZJ11QJ2	XLON
12	490.8	15:46:18	040810980048072	AQXE
19	490	15:50:35	110006NTT	CHIX
18	490	15:50:35	110006NTU	CHIX
16	490	15:50:35	R8OZJ11QDZ	XLON
17	490	15:50:35	E0MdFR62c79m	TRQX
17	490	15:50:35	E0MdFR62c79o	TRQX
15	490	15:50:35	R8OZJ11QD0	XLON
12	490	15:52:02	110006OZD	CHIX
11	490	15:52:02	110006OZE	CHIX
13	490	15:53:17	110006PWB	CHIX
13	490	15:53:17	110006PWC	CHIX
14	490	15:53:29	110006Q1Y	CHIX
14	490	15:53:29	110006Q1Z	CHIX
17	489.8	15:56:25	E0MdFR62cztZ	TRQX
17	489.8	15:56:25	E0MdFR62cztb	TRQX
27	489.8	15:56:25	110006S6O	CHIX
22	489.8	15:56:25	0100049NV	BATE
23	489.8	15:56:25	0100049NW	BATE
24	489.8	15:56:25	110006S6P	CHIX
23	489.8	15:56:25	040810980049316	AQXE
26	489.8	15:56:25	040810980049317	AQXE
36	489.2	15:59:22	110006VG5	CHIX
12	489.2	15:59:22	R8OZJ11S4F	XLON
30	489.2	15:59:22	110006VG6	CHIX
10	489.2	15:59:22	R8OZJ11S5G	XLON
43	489.2	15:59:22	010004BPH	BATE
23	489.2	15:59:22	E0MdFR62dT6V	TRQX
33	489.2	15:59:22	010004BPI	BATE
30	489.2	15:59:22	E0MdFR62dT6X	TRQX
19	489.2	15:59:22	040810980049682	AQXE
35	489.2	15:59:22	040810980049683	AQXE
20	488.8	15:59:23	110006VJ0	CHIX
19	488.8	15:59:23	110006VJ1	CHIX
24	488.8	15:59:23	010004BQI	BATE
22	488.8	15:59:23	E0MdFR62dTGD	TRQX
22	488.8	15:59:23	010004BQJ	BATE
20	488.8	15:59:23	E0MdFR62dTGF	TRQX
9	488.8	15:59:23	R8OZJ11S5P	XLON
22	488.8	15:59:23	040810980049687	AQXE
20	488.8	15:59:23	040810980049688	AQXE
29	489.4	16:00:30	110006WRI	CHIX
23	489.4	16:00:30	010004CMV	BATE
28	489.4	16:00:30	110006WRJ	CHIX
11	489.4	16:00:54	110006X4F	CHIX
14	489.4	16:00:54	110006X4G	CHIX
16	489.4	16:01:02	R8OZJ11TKS	XLON
20	489.4	16:01:02	R8OZJ11TKT	XLON
13	489.4	16:01:02	010004CXX	BATE
12	489.4	16:01:02	040810980050261	AQXE
15	489.4	16:01:02	040810980050262	AQXE
17	489.4	16:03:16	110006Z27	CHIX
15	489.4	16:03:16	R8OZJ11T20	XLON
33	489.4	16:03:16	110006Z28	CHIX
9	489.4	16:03:16	R8OZJ11T21	XLON
20	489.4	16:03:16	010004EAI	BATE
29	489.4	16:03:16	010004EAJ	BATE
33	489.4	16:03:16	040810980050493	AQXE
18	489.4	16:03:16	040810980050494	AQXE
13	489	16:06:25	R8OZJ11UXF	XLON
13	489	16:06:25	R8OZJ11UYG	XLON
23	489	16:06:25	E0MdFR62eZO1	TRQX
19	489	16:06:25	1100071JX	CHIX
18	489	16:06:25	010004FYX	BATE
16	489	16:06:25	010004FYY	BATE
17	489	16:06:25	1100071JY	CHIX
21	489	16:06:25	E0MdFR62eZO3	TRQX
20	489	16:06:33	040810980050817	AQXE
18	489	16:06:33	040810980050818	AQXE
17	488.8	16:08:15	E0MdFR62eplH	TRQX
12	488.8	16:08:15	E0MdFR62eplJ	TRQX
17	488.8	16:08:23	010004GY4	BATE
13	488.8	16:08:23	010004GY5	BATE
4	488.8	16:08:23	010004GY5	BATE
5	488.8	16:08:25	E0MdFR62eplJ	TRQX
15	488.8	16:08:25	R8OZJ11UAD	XLON
24	488.8	16:08:25	1100072YT	CHIX
24	488.8	16:08:25	1100072YU	CHIX
14	488.8	16:08:25	R8OZJ11UAE	XLON
16	488.8	16:08:25	040810980051038	AQXE
16	488.8	16:08:25	040810980051039	AQXE
25	488.4	16:09:09	R8OZJ11VGB	XLON
24	488.4	16:09:09	R8OZJ11VGC	XLON
20	488.4	16:09:09	1100073GQ	CHIX
28	488.4	16:09:09	E0MdFR62exbJ	TRQX
26	488.4	16:09:09	010004HC8	BATE
32	488.4	16:09:09	010004HC9	BATE
21	488.4	16:09:09	1100073GR	CHIX
18	488.4	16:09:09	E0MdFR62exbL	TRQX
20	488.4	16:09:09	040810980051145	AQXE
12	488.4	16:09:18	040810980051145	AQXE
3	488.4	16:09:18	040810980051238	AQXE
91	488.6	16:09:31	R8OZJ11VKH	XLON
87	488.6	16:09:31	R8OZJ11VKI	XLON
84	488.6	16:09:31	R8OZJ11VKJ	XLON
18	488.6	16:09:42	R8OZJ11VL6	XLON
11	488.6	16:09:42	R8OZJ11VL7	XLON
2	488.6	16:11:32	040810980051853	AQXE
12	488.6	16:11:34	E0MdFR62fJ0P	TRQX
16	488.6	16:11:34	R8OZJ11V1F	XLON
13	488.6	16:11:34	010004IU5	BATE
22	488.6	16:11:34	1100075NX	CHIX
15	488.6	16:11:34	1100075NY	CHIX
11	488.6	16:11:34	R8OZJ11V2G	XLON
10	488.6	16:11:34	040810980051853	AQXE
133	488.6	16:11:34	R8OZJ11V2H	XLON
69	488.6	16:11:34	1100075O2	CHIX
34	488.6	16:11:34	R8OZJ11V2L	XLON
35	488.8	16:12:08	E0MdFR62fP9l	TRQX
34	488.8	16:12:08	E0MdFR62fP9n	TRQX
30	488.8	16:12:08	R8OZJ11VBM	XLON
21	488.8	16:12:08	1100076C7	CHIX
21	488.8	16:12:08	1100076C8	CHIX
28	488.8	16:12:08	R8OZJ11VBN	XLON
22	488.8	16:12:08	010004JAQ	BATE
22	488.8	16:12:08	010004JAR	BATE
28	488.8	16:12:08	040810980051978	AQXE
28	488.8	16:12:08	040810980051979	AQXE
18	488.4	16:12:38	R8OZJ11WI1	XLON
16	488.4	16:12:38	R8OZJ11WI2	XLON
22	488.4	16:12:38	E0MdFR62fWK7	TRQX
12	488.4	16:12:38	1100077AZ	CHIX
17	488.4	16:12:38	010004JW6	BATE
20	488.4	16:12:38	010004JW7	BATE
12	488.4	16:12:38	1100077B0	CHIX
19	488.4	16:12:38	E0MdFR62fWK9	TRQX
19	488.4	16:12:38	040810980052108	AQXE
22	488.4	16:12:38	040810980052109	AQXE
88	489.2	16:14:23	1100078YF	CHIX
85	489.2	16:14:23	1100078YG	CHIX
55	489	16:14:35	11000795T	CHIX
56	489	16:14:35	11000795U	CHIX
51	489	16:14:35	010004L8F	BATE
63	489	16:14:35	R8OZJ11W2S	XLON
55	489	16:14:35	E0MdFR62fovP	TRQX
51	489	16:14:35	010004L8G	BATE
52	489	16:14:35	E0MdFR62fovR	TRQX
61	489	16:14:35	R8OZJ11W2T	XLON
64	489.2	16:15:44	R8OZJ11WDC	XLON
64	489.2	16:15:44	R8OZJ11WDD	XLON
49	489.2	16:15:44	E0MdFR62g0JL	TRQX
48	489.2	16:15:44	110007A7I	CHIX
47	489.2	16:15:44	110007A7J	CHIX
49	489.2	16:15:44	E0MdFR62g0JN	TRQX
50	489.2	16:15:44	040810980052614	AQXE
50	489.2	16:15:44	040810980052615	AQXE
160	489.4	16:15:44	110007A7M	CHIX
34	488.8	16:16:10	110007AUB	CHIX
42	488.8	16:16:10	E0MdFR62g5GG	TRQX
40	488.8	16:16:10	110007AUC	CHIX
37	488.8	16:16:10	E0MdFR62g5GI	TRQX
35	488.8	16:16:10	R8OZJ11XH7	XLON
33	488.8	16:16:10	010004MBC	BATE
36	488.8	16:16:10	010004MBD	BATE
35	488.8	16:16:10	R8OZJ11XH8	XLON
35	488.8	16:16:10	040810980052685	AQXE
25	488.8	16:16:10	040810980052686	AQXE
9	488.8	16:16:10	040810980052686	AQXE
20	488.6	16:17:02	110007BSJ	CHIX
7	488.6	16:17:02	110007BSJ	CHIX
29	488.6	16:17:02	110007BSL	CHIX
27	488.6	16:17:02	010004MYF	BATE
18	488.6	16:17:02	R8OZJ11XQB	XLON
17	488.6	16:17:02	E0MdFR62gDyt	TRQX
29	488.6	16:17:02	010004MYG	BATE
17	488.6	16:17:02	E0MdFR62gDyv	TRQX
19	488.6	16:17:02	R8OZJ11XQC	XLON
37	488.6	16:17:02	040810980052845	AQXE
33	488.6	16:17:02	040810980052846	AQXE
1494	488.4	16:22:37	01166519035TRLO1	XLON

Related Shares:

FTSE 100 Latest

Value8,219.40

Change-29.72